Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.21 | 11.21 | 11.07 | 11.08 | 16,979 | -0.17(-1.50%) |
Apr 28, 2022 | 11.18 | 11.25 | 11.00 | 11.24 | 37,150 | +0.13(+1.18%) |
Apr 27, 2022 | 11.28 | 11.32 | 11.11 | 11.11 | 13,921 | -0.12(-1.03%) |
Apr 26, 2022 | 11.18 | 11.28 | 11.17 | 11.23 | 8,769 | +0.04(+0.34%) |
Apr 25, 2022 | 11.31 | 11.38 | 11.12 | 11.19 | 20,932 | -0.12(-1.02%) |
Apr 22, 2022 | 11.73 | 11.73 | 11.30 | 11.31 | 42,565 | -0.38(-3.29%) |
Apr 21, 2022 | 11.68 | 11.84 | 11.68 | 11.69 | 8,604 | -0.02(-0.20%) |
Apr 20, 2022 | 11.74 | 11.82 | 11.69 | 11.71 | 14,556 | +0.02(+0.20%) |
Apr 19, 2022 | 11.54 | 11.71 | 11.50 | 11.69 | 14,987 | +0.16(+1.40%) |
Apr 18, 2022 | 11.61 | 11.81 | 11.53 | 11.53 | 12,597 | -0.08(-0.73%) |
Apr 14, 2022 | 11.44 | 11.67 | 11.44 | 11.61 | 13,847 | -0.09(-0.79%) |
Apr 13, 2022 | 11.45 | 11.77 | 11.40 | 11.71 | 9,866 | +0.25(+2.21%) |
Apr 12, 2022 | 11.62 | 11.71 | 11.45 | 11.45 | 13,393 | -0.04(-0.33%) |
Apr 11, 2022 | 11.54 | 11.68 | 11.49 | 11.49 | 5,784 | -0.09(-0.79%) |
Apr 08, 2022 | 11.58 | 11.68 | 11.49 | 11.58 | 7,963 | +0.02(+0.13%) |
Apr 07, 2022 | 11.60 | 12.05 | 11.51 | 11.57 | 25,615 | -0.18(-1.50%) |
Apr 06, 2022 | 11.67 | 12.05 | 11.61 | 11.74 | 26,964 | +0.14(+1.18%) |
Apr 05, 2022 | 11.80 | 11.96 | 11.58 | 11.60 | 17,088 | -0.21(-1.75%) |
Apr 04, 2022 | 11.99 | 12.17 | 11.80 | 11.81 | 23,522 | -0.21(-1.78%) |
Apr 01, 2022 | 11.98 | 12.22 | 11.71 | 12.02 | 34,329 | +0.02(+0.19%) |
Mar 31, 2022 | 12.02 | 12.03 | 11.89 | 12.00 | 36,565 | +0.13(+1.09%) |
Mar 30, 2022 | 11.77 | 11.98 | 11.77 | 11.87 | 34,493 | +0.11(+0.91%) |
Mar 29, 2022 | 11.72 | 11.83 | 11.67 | 11.76 | 51,599 | +0.14(+1.18%) |
Mar 28, 2022 | 11.51 | 11.70 | 11.49 | 11.63 | 19,470 | +0.02(+0.20%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.58 | 11.60 | 8,481 | +0.03(+0.26%) |
Mar 24, 2022 | 11.52 | 11.61 | 11.52 | 11.57 | 13,995 | +0.11(+0.93%) |
Mar 23, 2022 | 11.31 | 11.53 | 11.31 | 11.47 | 52,142 | +0.16(+1.42%) |
Mar 22, 2022 | 11.31 | 11.38 | 11.30 | 11.31 | 8,576 | +0.02(+0.20%) |
Mar 21, 2022 | 11.31 | 11.33 | 11.24 | 11.28 | 20,193 | +0.05(+0.41%) |
Mar 18, 2022 | 11.18 | 11.34 | 11.18 | 11.24 | 8,693 | +0.05(+0.48%) |
Mar 17, 2022 | 11.35 | 11.41 | 11.14 | 11.18 | 44,545 | -0.11(-1.01%) |
Mar 16, 2022 | 11.25 | 11.64 | 11.21 | 11.30 | 16,341 | +0.09(+0.82%) |
Mar 15, 2022 | 11.28 | 11.28 | 11.13 | 11.21 | 11,473 | +0.04(+0.34%) |
Mar 14, 2022 | 11.25 | 11.28 | 11.11 | 11.17 | 15,429 | -0.02(-0.20%) |
Mar 11, 2022 | 11.44 | 11.51 | 11.19 | 11.19 | 20,225 | -0.14(-1.20%) |
Mar 10, 2022 | 11.41 | 11.44 | 11.25 | 11.33 | 18,355 | -0.09(-0.80%) |
Mar 09, 2022 | 11.47 | 11.57 | 11.34 | 11.42 | 14,733 | +0.16(+1.41%) |
Mar 08, 2022 | 11.22 | 11.30 | 11.09 | 11.26 | 24,703 | +0.04(+0.34%) |
Mar 07, 2022 | 11.65 | 11.65 | 11.20 | 11.22 | 47,437 | -0.10(-0.87%) |
Mar 04, 2022 | 11.26 | 11.37 | 11.26 | 11.32 | 25,117 | +0.06(+0.54%) |
Mar 03, 2022 | 11.25 | 11.29 | 11.21 | 11.26 | 5,798 | +0.05(+0.47%) |
Mar 02, 2022 | 11.19 | 11.34 | 11.10 | 11.21 | 12,675 | +0.14(+1.30%) |
Mar 01, 2022 | 11.21 | 11.34 | 11.06 | 11.06 | 17,775 | -0.08(-0.68%) |
Feb 28, 2022 | 11.13 | 11.28 | 10.95 | 11.14 | 27,668 | -0.05(-0.41%) |
Feb 25, 2022 | 10.92 | 11.28 | 10.89 | 11.18 | 46,142 | +0.30(+2.72%) |
Feb 24, 2022 | 10.92 | 10.99 | 10.35 | 10.89 | 262,800 | -0.03(-0.28%) |
Feb 23, 2022 | 10.95 | 11.17 | 10.92 | 10.92 | 60,887 | +0.01(+0.07%) |
Feb 22, 2022 | 11.30 | 11.37 | 10.90 | 10.91 | 24,444 | -0.40(-3.55%) |
Feb 18, 2022 | 11.31 | 0 | -0.17(-1.52%) | |||
Feb 17, 2022 | 11.54 | 11.61 | 11.45 | 11.49 | 18,102 | -0.07(-0.59%) |
Feb 16, 2022 | 11.41 | 11.74 | 11.38 | 11.56 | 27,385 | +0.14(+1.26%) |
Feb 15, 2022 | 11.41 | 11.49 | 11.34 | 11.41 | 47,418 | -0.01(-0.07%) |
Feb 14, 2022 | 11.45 | 11.47 | 11.19 | 11.42 | 42,439 | -0.03(-0.26%) |
Feb 11, 2022 | 11.62 | 11.70 | 11.43 | 11.45 | 42,117 | -0.09(-0.79%) |
Feb 10, 2022 | 12.12 | 12.12 | 11.53 | 11.54 | 31,279 | -0.51(-4.22%) |
Feb 09, 2022 | 12.06 | 12.13 | 11.91 | 12.05 | 182,002 | -0.01(-0.12%) |
Feb 08, 2022 | 11.79 | 12.12 | 11.68 | 12.06 | 113,025 | +0.34(+2.89%) |
Feb 07, 2022 | 11.68 | 11.82 | 11.66 | 11.73 | 16,512 | +0.05(+0.39%) |
Feb 04, 2022 | 11.77 | 11.81 | 11.56 | 11.68 | 33,585 | -0.07(-0.58%) |
Feb 03, 2022 | 11.75 | 11.81 | 11.75 | 11,658 | -0.01(-0.06%) | |
Feb 02, 2022 | 11.50 | 11.76 | 11.50 | 11.76 | 10,582 | +0.26(+2.23%) |